Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 162.66 | 162.83 | 161.00 | 162.13 | 5,568,980 | -0.47(-0.29%) |
May 30, 2018 | 160.63 | 163.22 | 159.92 | 162.60 | 4,574,916 | +2.71(+1.70%) |
May 29, 2018 | 160.36 | 161.47 | 159.24 | 159.89 | 5,467,653 | -1.60(-0.99%) |
May 25, 2018 | 161.49 | 161.49 | 161.49 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 161.43 | 161.97 | 159.60 | 161.74 | 4,560,321 | +0.41(+0.26%) |
May 23, 2018 | 161.70 | 161.89 | 159.87 | 161.33 | 8,547,373 | -0.17(-0.11%) |
May 22, 2018 | 164.26 | 164.88 | 161.20 | 161.50 | 5,305,776 | -2.52(-1.54%) |
May 21, 2018 | 162.65 | 164.79 | 162.48 | 164.03 | 4,798,970 | +2.05(+1.26%) |
May 18, 2018 | 160.53 | 162.66 | 160.36 | 161.98 | 5,435,765 | +1.81(+1.13%) |
May 17, 2018 | 160.97 | 161.77 | 159.77 | 160.17 | 4,891,144 | -0.91(-0.56%) |
May 16, 2018 | 163.59 | 163.59 | 160.66 | 161.08 | 5,835,447 | -1.38(-0.85%) |
May 15, 2018 | 163.78 | 163.94 | 160.84 | 162.46 | 11,739,123 | -2.68(-1.62%) |
May 14, 2018 | 165.50 | 165.63 | 164.09 | 165.14 | 8,131,720 | +0.67(+0.40%) |
May 11, 2018 | 162.16 | 164.90 | 161.92 | 164.47 | 6,196,222 | +2.72(+1.68%) |
May 10, 2018 | 160.72 | 162.45 | 160.65 | 161.75 | 4,454,295 | +0.69(+0.43%) |
May 09, 2018 | 159.91 | 161.18 | 158.65 | 161.06 | 3,925,089 | +1.14(+0.71%) |
May 08, 2018 | 158.55 | 160.15 | 157.72 | 159.92 | 4,822,772 | +1.28(+0.81%) |
May 07, 2018 | 160.23 | 160.32 | 157.87 | 158.64 | 4,147,450 | -1.27(-0.79%) |
May 04, 2018 | 157.94 | 161.05 | 157.16 | 159.91 | 4,508,167 | +1.59(+1.00%) |
May 03, 2018 | 159.77 | 159.80 | 156.60 | 158.32 | 4,771,442 | -2.35(-1.46%) |
May 02, 2018 | 159.44 | 161.72 | 158.81 | 160.67 | 4,473,783 | +1.11(+0.69%) |
May 01, 2018 | 159.65 | 159.65 | 156.78 | 159.57 | 3,961,691 | -0.15(-0.09%) |
Apr 30, 2018 | 161.61 | 162.31 | 159.71 | 159.71 | 4,828,677 | -1.44(-0.89%) |
Apr 27, 2018 | 160.31 | 161.65 | 158.91 | 161.15 | 5,070,787 | +0.64(+0.40%) |
Apr 26, 2018 | 154.23 | 160.69 | 153.91 | 160.51 | 10,160,992 | +7.20(+4.70%) |
Apr 25, 2018 | 152.18 | 153.90 | 150.85 | 153.31 | 6,464,910 | +0.98(+0.64%) |
Apr 24, 2018 | 154.96 | 155.56 | 151.29 | 152.33 | 5,131,530 | -1.21(-0.79%) |
Apr 23, 2018 | 153.51 | 154.16 | 152.22 | 153.54 | 3,455,476 | +0.56(+0.37%) |
Apr 20, 2018 | 153.71 | 154.60 | 152.38 | 152.98 | 5,795,343 | -0.06(-0.04%) |
Apr 19, 2018 | 155.13 | 155.31 | 151.91 | 153.04 | 6,256,473 | -2.39(-1.54%) |
Apr 18, 2018 | 151.24 | 155.78 | 151.24 | 155.44 | 6,778,289 | +4.27(+2.82%) |
Apr 17, 2018 | 151.90 | 152.31 | 150.47 | 151.17 | 3,594,422 | +0.41(+0.28%) |
Apr 16, 2018 | 150.58 | 151.76 | 149.79 | 150.75 | 4,088,971 | +1.41(+0.94%) |
Apr 13, 2018 | 150.80 | 151.68 | 148.84 | 149.34 | 4,988,411 | -0.48(-0.32%) |
Apr 12, 2018 | 149.78 | 150.59 | 149.43 | 149.83 | 3,929,227 | +0.43(+0.29%) |
Apr 11, 2018 | 148.65 | 151.29 | 148.48 | 149.39 | 4,891,078 | -0.54(-0.36%) |
Apr 10, 2018 | 150.41 | 150.54 | 148.85 | 149.94 | 5,568,086 | +0.85(+0.57%) |
Apr 09, 2018 | 151.29 | 151.55 | 148.97 | 149.09 | 5,877,062 | -1.68(-1.11%) |
Apr 06, 2018 | 153.82 | 154.29 | 149.82 | 150.77 | 6,059,540 | -4.04(-2.61%) |
Apr 05, 2018 | 153.84 | 155.60 | 153.24 | 154.81 | 4,256,310 | +1.46(+0.95%) |
Apr 04, 2018 | 147.61 | 153.70 | 147.29 | 153.35 | 5,504,129 | +3.18(+2.12%) |
Apr 03, 2018 | 149.32 | 151.19 | 149.02 | 150.17 | 6,112,928 | +0.74(+0.50%) |
Apr 02, 2018 | 153.10 | 153.57 | 147.28 | 149.43 | 8,364,749 | -4.62(-3.00%) |
Mar 29, 2018 | 154.04 | 154.04 | 154.04 | 0 | +3.01(+1.99%) | |
Mar 28, 2018 | 151.45 | 153.43 | 150.31 | 151.04 | 4,996,500 | +0.07(+0.05%) |
Mar 27, 2018 | 153.30 | 154.47 | 150.03 | 150.97 | 5,452,460 | -1.47(-0.96%) |
Mar 26, 2018 | 150.47 | 152.80 | 149.96 | 152.44 | 8,473,570 | +3.96(+2.67%) |
Mar 23, 2018 | 152.31 | 153.46 | 148.27 | 148.48 | 6,967,057 | -3.02(-1.99%) |
Mar 22, 2018 | 153.34 | 154.32 | 151.31 | 151.49 | 6,077,196 | -2.36(-1.53%) |
Mar 21, 2018 | 154.14 | 155.69 | 153.56 | 153.85 | 4,041,341 | -0.12(-0.08%) |
Mar 20, 2018 | 153.53 | 154.60 | 153.11 | 153.97 | 4,799,823 | +0.92(+0.60%) |
Mar 19, 2018 | 154.40 | 154.98 | 152.11 | 153.06 | 5,489,470 | -1.61(-1.04%) |
Mar 16, 2018 | 154.21 | 155.91 | 153.81 | 154.67 | 9,732,065 | +0.77(+0.50%) |
Mar 15, 2018 | 153.57 | 155.44 | 152.73 | 153.90 | 4,554,966 | +0.57(+0.37%) |
Mar 14, 2018 | 154.79 | 155.27 | 152.01 | 153.33 | 5,242,837 | -0.81(-0.53%) |
Mar 13, 2018 | 155.21 | 156.39 | 153.72 | 154.14 | 7,090,483 | -1.17(-0.76%) |
Mar 12, 2018 | 157.66 | 158.21 | 155.18 | 155.31 | 5,776,331 | -2.12(-1.34%) |
Mar 09, 2018 | 154.70 | 157.50 | 153.77 | 157.43 | 5,180,476 | +3.65(+2.37%) |
Mar 08, 2018 | 155.08 | 155.55 | 152.74 | 153.78 | 5,493,508 | -0.55(-0.36%) |
Mar 07, 2018 | 155.56 | 152.82 | 154.34 | 5,551,609 | -1.76(-1.12%) | |
Mar 06, 2018 | 157.05 | 157.05 | 154.26 | 156.09 | 6,167,492 | -0.09(-0.06%) |
Mar 05, 2018 | 152.84 | 156.62 | 152.71 | 156.18 | 6,687,730 | +2.82(+1.84%) |
Mar 02, 2018 | 152.72 | 153.98 | 151.54 | 153.36 | 6,599,237 | -1.01(-0.66%) |